富邦新材 (600768) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	15.09	14.95	0.06	0.40%	14.81	15.33	42314	6375	3.16%
2026-08-19	15.30	14.89	-0.38	-2.49%	14.81	15.33	61042	9190	4.56%
2026-08-18	15.81	15.27	-0.64	-4.02%	15.25	15.98	64435	9985	4.82%
2026-08-17	15.80	15.91	0.09	0.57%	15.58	16.01	95282	15086	7.12%
2026-08-14	15.19	15.82	0.87	5.82%	14.81	16.08	85906	13217	6.42%
2026-08-13	15.19	14.95	-0.02	-0.13%	14.95	15.38	50773	7690	3.80%
2026-08-12	14.78	14.97	0.19	1.29%	14.77	15.15	42057	6309	3.14%
2026-08-11	15.09	14.78	-0.21	-1.40%	14.70	15.20	73305	10976	5.48%
2026-08-10	14.82	14.99	0.31	2.11%	14.60	15.04	51430	7625	3.85%
2026-08-07	14.58	14.68	0.05	0.34%	14.30	14.68	32370	4702	2.42%
2026-08-06	14.41	14.63	0.19	1.32%	14.28	14.64	31910	4625	2.39%
2026-08-05	14.16	14.44	0.28	1.98%	14.15	14.47	32257	4641	2.41%
2026-08-04	14.13	14.16	0.16	1.14%	14.00	14.25	29764	4208	2.23%
2026-08-03	13.69	14.00	0.40	2.94%	13.57	14.04	36329	5020	2.72%
2026-07-31	13.30	13.60	0.42	3.19%	13.26	13.70	27680	3759	2.07%
2026-07-30	13.50	13.23	-0.23	-1.71%	13.12	13.69	29315	3932	2.19%
2026-07-29	13.18	13.46	0.28	2.12%	13.11	13.51	34252	4576	2.56%
2026-07-28	12.99	13.18	0.06	0.46%	12.90	13.45	33241	4406	2.49%
2026-07-27	12.96	13.12	0.46	3.63%	12.82	13.12	30850	4012	2.31%
2026-07-24	12.91	12.66	-0.42	-3.21%	12.58	12.96	21870	2788	1.64%
2026-07-23	12.36	13.08	0.54	4.31%	12.36	13.10	36090	4630	2.70%
2026-07-22	12.57	12.54	-0.13	-1.03%	12.38	12.88	33467	4220	2.50%
2026-07-21	12.80	12.67	0.05	0.40%	11.86	12.81	62202	7704	4.65%
2026-07-20	13.47	12.62	-0.86	-6.38%	12.46	13.71	53065	6949	3.97%
2026-07-17	13.95	13.48	-0.53	-3.78%	13.13	14.15	39134	5352	2.93%
2026-07-16	14.00	14.01	-0.03	-0.21%	13.82	14.33	39421	5551	2.95%
2026-07-15	14.25	14.04	-0.22	-1.54%	13.98	14.48	40952	5815	3.06%
2026-07-14	14.05	14.26	0.14	0.99%	13.69	14.29	46747	6569	3.50%
2026-07-13	15.20	14.12	-1.09	-7.17%	13.90	15.22	74680	10775	5.58%
2026-07-10	14.98	15.21	0.24	1.60%	14.61	15.35	41838	6301	3.13%
2026-07-09	15.20	14.97	-0.24	-1.58%	14.60	15.40	35532	5298	2.66%
2026-07-08	15.03	15.21	0.08	0.53%	14.66	15.41	38748	5815	2.90%
2026-07-07	15.55	15.13	-0.42	-2.70%	14.96	15.71	38461	5819	2.88%
2026-07-06	15.96	15.55	-0.21	-1.33%	15.41	16.16	38757	6095	2.90%
2026-07-03	15.73	15.76	0.02	0.13%	15.61	16.11	43977	6959	3.29%
2026-07-02	15.55	15.74	0.32	2.08%	15.40	16.17	54488	8625	4.07%
2026-07-01	15.03	15.42	0.44	2.94%	15.00	15.63	45497	6989	3.40%
2026-06-30	15.00	14.98	-0.04	-0.27%	14.71	15.08	36339	5408	2.72%
2026-06-29	15.18	15.02	-0.19	-1.25%	14.30	15.27	64381	9577	4.81%
2026-06-26	15.58	15.21	-0.63	-3.98%	15.10	16.02	67457	10428	5.04%
2026-06-25	15.36	15.84	0.29	1.86%	15.30	16.10	57098	8947	4.27%
2026-06-24	16.19	15.55	-0.48	-2.99%	15.31	16.27	53015	8289	3.96%
2026-06-23	16.33	16.03	-0.67	-4.01%	15.93	16.67	61909	10084	4.63%
2026-06-22	15.64	16.70	1.28	8.30%	15.12	16.82	90987	14614	6.80%
2026-06-18	15.41	15.42	-0.11	-0.71%	15.21	15.77	35083	5423	2.62%
2026-06-17	15.68	15.53	-0.15	-0.96%	15.43	15.94	39660	6185	2.97%
2026-06-16	15.51	15.68	0.09	0.58%	15.23	15.86	41003	6364	3.07%
2026-06-15	15.40	15.59	0.30	1.96%	15.34	15.73	37507	5831	2.80%
2026-06-12	15.26	15.29	0.19	1.26%	14.98	15.49	40405	6181	3.02%
2026-06-11	15.33	15.10	-0.24	-1.56%	14.96	15.40	24691	3737	1.85%
2026-06-10	15.50	15.34	-0.16	-1.03%	14.99	15.52	40571	6189	3.03%
2026-06-09	15.08	15.50	0.15	0.98%	15.08	15.67	35206	5445	2.63%
2026-06-08	15.58	15.35	-0.71	-4.42%	15.01	15.92	50907	7897	3.81%
2026-06-05	15.96	16.06	0.17	1.07%	15.56	16.28	43153	6906	3.23%
2026-06-04	16.56	15.89	-0.75	-4.51%	15.88	16.56	41304	6644	3.09%
2026-06-03	16.99	16.64	-0.31	-1.83%	16.48	16.99	45961	7677	3.44%
2026-06-02	16.71	16.95	0.22	1.32%	16.12	17.32	59716	9982	4.46%
2026-06-01	16.28	16.73	0.44	2.70%	16.01	16.90	52319	8695	3.91%
2026-05-29	16.85	16.29	-0.51	-3.04%	16.12	17.60	56559	9457	4.23%
2026-05-28	16.44	16.80	0.47	2.88%	16.06	17.07	52667	8728	3.94%
2026-05-27	16.83	16.33	-0.67	-3.94%	16.24	17.03	50518	8349	3.78%
2026-05-26	17.91	17.00	-0.40	-2.30%	16.77	17.99	60626	10325	4.53%
2026-05-25	18.42	17.40	-0.68	-3.76%	17.28	18.79	64692	11480	4.84%
2026-05-22	17.90	18.08	0.27	1.52%	17.62	18.38	46464	8375	3.47%
2026-05-21	19.04	17.81	-1.32	-6.90%	17.70	19.18	65013	12051	4.86%
2026-05-20	19.20	19.13	0.18	0.95%	18.73	19.50	66081	12625	4.94%
2026-05-19	18.49	18.95	0.37	1.99%	18.45	19.16	65710	12365	4.91%
2026-05-18	18.09	18.58	0.41	2.26%	17.87	18.68	66545	12174	4.98%
2026-05-15	18.67	18.17	-0.40	-2.15%	18.06	18.70	49844	9118	3.73%
2026-05-14	19.11	18.57	-0.32	-1.69%	18.54	19.13	43969	8257	3.29%
2026-05-13	18.88	18.89	-0.04	-0.21%	18.82	19.20	52277	9921	3.91%